Free Trial

Ouster (OUST) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free OUST Stock Alerts
$11.68
-0.48 (-3.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ouster Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+28.78%
3 Month
Performance
+115.10%
6 Month
Performance
+128.13%
Year-To-Date
Performance
+52.28%
1 Year
Performance
+71.64%
Receive OUST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ouster and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

OUST Stock Chart for Friday, May, 31, 2024

OUST Chart by TradingView

Ouster Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.16$11.68
-3.95%		$12.34$11.53729,409 shs$528.17 million
05/30/2024$12.19$12.16
-0.25%		$12.72$12.10653,389 shs$549.94 million
05/29/2024$12.13$12.19
+0.49%		$12.38$11.53828,596 shs$551.23 million
05/28/2024$11.50$12.13
+5.48%		$12.46$11.611.22 million shs$548.52 million
05/27/2024$11.50$11.50$11.67$11.08799,200 shs$520.03 million
05/24/2024$11.26$11.52
+2.26%		$11.67$11.08797,970 shs$520.71 million
05/23/2024$11.50$11.26
-2.09%		$11.62$10.961.17 million shs$509.18 million
05/22/2024$12.38$11.50
-7.07%		$12.05$11.45918,118 shs$520.03 million
05/21/2024$13.06$12.38
-5.25%		$12.90$12.15890,388 shs$559.60 million
05/20/2024$12.97$13.06
+0.69%		$13.33$12.661.02 million shs$590.64 million
05/17/2024$11.66$12.94
+11.03%		$14.15$12.873.38 million shs$526.27 million
05/16/2024$12.09$11.66
-3.60%		$12.27$11.62697,182 shs$474.02 million
05/15/2024$11.98$12.09
+0.92%		$12.86$11.601.16 million shs$491.70 million
05/14/2024$12.41$11.98
-3.43%		$13.00$11.851.42 million shs$487.23 million
05/13/2024$12.40$12.41
+0.04%		$14.00$12.112.15 million shs$504.51 million
05/10/2024$10.38$12.36
+19.13%		$14.17$11.984.76 million shs$502.68 million
05/09/2024$9.86$10.38
+5.28%		$10.52$9.741.42 million shs$421.95 million
05/08/2024$9.51$9.86
+3.63%		$9.97$9.21772,177 shs$400.80 million
05/07/2024$9.82$9.51
-3.16%		$9.86$9.37589,447 shs$386.77 million
05/06/2024$9.66$9.82
+1.66%		$9.96$9.60401,289 shs$399.38 million
05/03/2024$9.62$9.66
+0.42%		$10.21$9.56764,432 shs$392.87 million
05/02/2024$9.30$9.62
+3.44%		$9.75$9.12723,435 shs$391.25 million
05/01/2024$9.07$9.30
+2.54%		$9.82$8.90827,791 shs$378.23 million
04/30/2024$9.30$9.07
-2.42%		$9.24$8.94753,001 shs$368.88 million
04/29/2024$8.67$9.30
+7.21%		$9.32$8.82951,500 shs$378.03 million
04/26/2024$7.47$8.67
+16.06%		$8.72$7.521.60 million shs$352.62 million
04/25/2024$7.43$7.47
+0.61%		$7.48$7.09455,557 shs$303.81 million
04/24/2024$7.56$7.43
-1.79%		$8.03$7.25930,045 shs$301.98 million
04/23/2024$7.03$7.56
+7.54%		$7.90$7.001.19 million shs$307.47 million
04/22/2024$7.16$7.03
-1.82%		$7.26$6.85782,751 shs$285.91 million
04/19/2024$6.99$7.15
+2.29%		$7.22$6.89880,560 shs$290.79 million
04/18/2024$7.08$6.99
-1.27%		$7.39$6.90594,899 shs$284.28 million
04/17/2024$7.47$7.08
-5.22%		$7.74$7.08652,142 shs$287.95 million
04/16/2024$7.62$7.47
-1.97%		$7.72$7.35620,242 shs$303.81 million
04/15/2024$7.73$7.62
-1.42%		$8.03$7.341.45 million shs$309.91 million
04/12/2024$8.51$7.75
-8.99%		$8.80$7.721.01 million shs$315.00 million
04/11/2024$8.23$8.51
+3.40%		$8.62$7.921.11 million shs$346.10 million
04/10/2024$8.69$8.23
-5.29%		$8.60$7.841.72 million shs$334.71 million
04/09/2024$9.46$8.69
-8.09%		$9.99$8.512.16 million shs$353.42 million
04/08/2024$9.60$9.46
-1.51%		$10.05$9.241.22 million shs$384.54 million
You didn’t listen then so you must now (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/05/2024$9.99$9.61
-3.80%		$10.02$9.241.96 million shs$391.03 million
04/04/2024$10.00$9.99
-0.10%		$11.40$9.913.70 million shs$406.49 million
04/03/2024$9.97$10.00
+0.30%		$10.40$9.462.92 million shs$406.90 million
04/02/2024$9.86$9.97
+1.12%		$10.06$8.753.17 million shs$405.68 million
04/01/2024$7.94$9.86
+24.18%		$10.00$7.967.36 million shs$401.20 million
03/29/2024$7.93$7.94
+0.13%		$8.24$6.635.70 million shs$323.08 million
03/28/2024$6.68$7.93
+18.80%		$8.24$6.635.70 million shs$322.67 million
03/27/2024$5.00$6.68
+33.63%		$7.20$5.269.73 million shs$271.61 million
03/26/2024$4.99$5.00
+0.20%		$5.13$4.931.06 million shs$203.25 million
03/25/2024$4.94$4.99
+0.91%		$5.16$4.92566,545 shs$202.84 million
03/22/2024$5.14$4.94
-3.80%		$5.12$4.91355,322 shs$201.01 million
03/21/2024$5.03$5.14
+2.19%		$5.20$5.05433,344 shs$208.94 million
03/20/2024$4.94$5.03
+1.72%		$5.09$4.80511,964 shs$204.47 million
03/19/2024$4.89$4.94
+1.13%		$5.01$4.75386,691 shs$201.01 million
03/18/2024$4.82$4.89
+1.35%		$5.05$4.68503,211 shs$198.77 million
03/15/2024$4.74$4.82
+1.80%		$4.98$4.66776,858 shs$196.13 million
03/14/2024$5.09$4.74
-6.97%		$5.15$4.651.09 million shs$192.68 million
03/13/2024$5.06$5.09
+0.59%		$5.21$4.98558,485 shs$207.12 million
03/12/2024$5.47$5.06
-7.50%		$5.46$4.971.47 million shs$205.89 million
03/11/2024$5.53$5.47
-1.08%		$5.67$5.41358,574 shs$222.57 million
03/08/2024$5.34$5.53
+3.56%		$5.77$5.45578,782 shs$225.02 million
03/07/2024$5.36$5.34
-0.37%		$5.47$5.28324,474 shs$217.29 million
03/06/2024$5.15$5.36
+4.08%		$5.51$5.16429,064 shs$218.10 million
03/05/2024$5.41$5.15
-4.72%		$5.30$5.05532,225 shs$209.55 million
03/04/2024$5.56$5.41
-2.79%		$5.61$5.26505,993 shs$219.93 million
03/01/2024$5.43$5.55
+2.21%		$5.61$5.24618,244 shs$225.83 million
02/29/2024$5.34$5.43
+1.78%		$5.72$5.32573,587 shs$220.95 million

Related Companies:
This page (NYSE:OUST) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media